Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 95.30
-2.90 (-2.95%)
At close: Oct 31, 2025
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -2.95% | - |
| Oct 30, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.71% | - |
| Oct 29, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -0.10% | - |
| Oct 28, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -1.43% | - |
| Oct 27, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 2.24% | - |
| Oct 24, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 1.70% | - |
| Oct 23, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -1.15% | - |
| Oct 22, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.45% | - |
| Oct 21, 2025 | 99.00 | 99.00 | 99.00 | 96.80 | 96.80 | -0.15% | 150 |
| Oct 20, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 1.89% | - |
| Oct 17, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -3.35% | - |
| Oct 16, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | -3.39% | - |
| Oct 15, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.49% | - |
| Oct 14, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.39% | - |
| Oct 13, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.97% | - |
| Oct 10, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.48% | - |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 101.30 | 101.30 | 1.50% | 83 |
| Oct 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 1.37% | - |
| Oct 7, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 4.18% | - |
| Oct 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.42% | - |
| Oct 3, 2025 | 91.45 | 91.45 | 91.45 | 94.90 | 94.90 | -0.68% | 10 |
| Oct 2, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 2.80% | - |
| Oct 1, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.16% | - |
| Sep 30, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.16% | - |
| Sep 29, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.96% | - |
| Sep 26, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 1.08% | - |
| Sep 25, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -3.73% | - |
| Sep 24, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -0.41% | - |
| Sep 23, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.36% | - |
| Sep 22, 2025 | 97.20 | 97.20 | 97.20 | 96.50 | 96.50 | 1.79% | 83 |
| Sep 19, 2025 | 96.00 | 96.00 | 96.00 | 94.80 | 94.80 | -1.46% | 81 |
| Sep 18, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 2.12% | - |
| Sep 17, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.05% | - |
| Sep 16, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.12% | - |
| Sep 15, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 2.62% | - |
| Sep 12, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.38% | - |
| Sep 11, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.87% | - |
| Sep 10, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.22% | - |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.70% | - |
| Sep 8, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 1.31% | - |
| Sep 5, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | 2.24% | - |
| Sep 4, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 2.00% | - |
| Sep 3, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.56% | - |
| Sep 2, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -3.25% | - |
| Sep 1, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 0.96% | - |
| Aug 29, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -2.21% | - |
| Aug 28, 2025 | 90.00 | 90.00 | 90.00 | 90.40 | 90.40 | -0.71% | 16 |
| Aug 27, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 0.39% | - |
| Aug 26, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -1.57% | - |
| Aug 25, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.77% | - |